Australia markets open in 7 hours 43 minutes

The Goldman Sachs Group, Inc. (GS)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
368.49-0.28 (-0.08%)
As of 12:16PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS210521C001650002021-04-19 3:14PM EDT165.00178.30200.90204.600.00--1360.06%
GS210521C002000002021-04-19 1:14PM EDT200.00142.46166.85169.250.00-11264.65%
GS210521C002200002021-04-19 9:30AM EDT220.00121.35146.30149.250.00-11227.73%
GS210521C002300002021-05-04 11:39AM EDT230.00115.80137.15139.200.00-11208.01%
GS210521C002350002021-05-07 1:53PM EDT235.00135.97132.05134.300.00-13204.20%
GS210521C002400002021-04-13 1:22PM EDT240.0087.11118.00120.600.00-270.00%
GS210521C002500002021-04-19 10:07AM EDT250.00111.28116.85119.150.00-1650173.44%
GS210521C002550002021-04-26 3:01PM EDT255.0090.00112.05114.200.00-12167.87%
GS210521C002600002021-04-29 3:44PM EDT260.0093.09106.75109.300.00-16163.97%
GS210521C002650002021-04-28 2:01PM EDT265.0083.34102.20103.900.00-1010139.45%
GS210521C002700002021-05-07 11:32AM EDT270.0096.9296.9599.050.00-6164139.45%
GS210521C002750002021-03-05 1:19PM EDT275.0051.9152.2556.050.00-220.00%
GS210521C002800002021-04-23 2:50PM EDT280.0060.2087.0089.300.00-123133.98%
GS210521C002850002021-05-12 3:42PM EDT285.0069.6982.1084.350.00-23128.17%
GS210521C002900002021-05-14 1:43PM EDT290.0078.5077.2578.900.00-4147105.86%
GS210521C002950002021-04-22 10:24AM EDT295.0039.0072.2074.250.00-123111.04%
GS210521C003000002021-05-17 10:50AM EDT300.0069.4567.1569.25+11.05+18.92%12141104.00%
GS210521C003050002021-05-14 1:46PM EDT305.0063.5261.7064.400.00-7354100.73%
GS210521C003100002021-05-17 10:50AM EDT310.0059.5057.1059.25+0.56+0.95%1227490.23%
GS210521C003150002021-05-10 10:57AM EDT315.0055.0052.1053.75+1.53+2.86%18568.46%
GS210521C003175002021-05-07 10:39AM EDT317.5047.1350.1551.550.00-702575.20%
GS210521C003200002021-05-14 2:07PM EDT320.0048.7547.1548.650.00-2172458.01%
GS210521C003225002021-05-11 2:24PM EDT322.5042.7044.8545.55+3.15+7.96%2160.00%
GS210521C003250002021-05-14 9:47AM EDT325.0044.0442.2043.750.00-349856.74%
GS210521C003275002021-05-11 2:24PM EDT327.5033.4539.9540.450.00-1420.00%
GS210521C003300002021-05-14 10:47AM EDT330.0038.5737.3039.00-0.73-1.86%11,22057.81%
GS210521C003325002021-05-10 2:30PM EDT332.5029.9534.5536.200.00-616146.19%
GS210521C003350002021-05-14 3:53PM EDT335.0034.4032.1034.15-0.19-0.55%121,08254.39%
GS210521C003375002021-05-10 10:41AM EDT337.5026.4229.8531.450.00-212747.12%
GS210521C003400002021-05-17 11:56AM EDT340.0028.2827.3528.45-0.10-0.35%161,4540.00%
GS210521C003425002021-05-14 3:43PM EDT342.5026.3024.9526.750.00-1613345.87%
GS210521C003450002021-05-17 11:01AM EDT345.0024.0622.6524.05-0.83-3.33%51,01739.31%
GS210521C003475002021-05-14 1:30PM EDT347.5021.5620.3521.750.00-1325038.89%
GS210521C003500002021-05-17 11:01AM EDT350.0019.3318.0019.25-0.66-3.30%92,34035.33%
GS210521C003525002021-05-17 10:03AM EDT352.5014.3215.6016.75-3.28-18.64%428831.74%
GS210521C003550002021-05-17 10:52AM EDT355.0015.0213.7514.50-0.01-0.07%441,60230.74%
GS210521C003575002021-05-14 2:02PM EDT357.5012.4011.6012.20-0.40-3.13%713128.59%
GS210521C003600002021-05-17 11:38AM EDT360.0010.719.609.95-0.44-3.95%542,60126.36%
GS210521C003625002021-05-17 11:38AM EDT362.508.807.908.05-0.50-5.38%3453225.93%
GS210521C003650002021-05-17 11:47AM EDT365.007.306.406.70-0.35-4.58%1571,93627.75%
GS210521C003675002021-05-17 11:22AM EDT367.505.604.805.05-0.35-5.88%11547826.40%
GS210521C003700002021-05-17 11:55AM EDT370.003.853.703.95-0.95-19.79%6831,96127.06%
GS210521C003725002021-05-17 11:44AM EDT372.503.302.712.97-0.20-5.71%21885127.20%
GS210521C003750002021-05-17 11:52AM EDT375.002.121.972.09-0.58-21.48%7831,41126.71%
GS210521C003775002021-05-17 10:59AM EDT377.501.671.411.51-0.37-18.14%3246827.01%
GS210521C003800002021-05-17 11:56AM EDT380.001.010.991.13-0.59-36.88%1951,44227.86%
GS210521C003825002021-05-17 10:48AM EDT382.500.880.700.81-0.22-20.00%3938428.30%
GS210521C003850002021-05-17 11:58AM EDT385.000.530.500.55-0.28-34.57%15053528.42%
GS210521C003900002021-05-17 11:50AM EDT390.000.310.250.33-0.17-35.42%10280130.66%
GS210521C003950002021-05-17 10:49AM EDT395.000.240.130.22-0.01-4.00%20422333.25%
GS210521C004000002021-05-17 10:42AM EDT400.000.110.060.15-0.06-35.29%501,50135.69%
GS210521C004050002021-05-11 11:48AM EDT405.000.060.010.550.00-29550.83%
GS210521C004100002021-05-17 9:59AM EDT410.000.010.000.08-0.06-85.71%58640.63%
GS210521C004150002021-05-14 1:51PM EDT415.000.050.000.100.00-505745.90%
GS210521C004200002021-05-12 1:19PM EDT420.000.130.000.500.00-107257.13%
GS210521C004250002021-05-11 1:15PM EDT425.000.280.000.180.00-1453.03%
GS210521C004300002021-04-07 9:48AM EDT430.000.240.000.550.00-96066.50%
GS210521C004400002021-04-15 11:15AM EDT440.000.140.010.560.00-2275.05%
GS210521C004450002021-05-10 10:10AM EDT445.000.230.000.490.00-1177.25%
GS210521C004500002021-04-07 9:48AM EDT450.000.120.000.550.00-171482.42%
GS210521C004600002021-04-19 9:36AM EDT460.000.050.000.280.00-15082.03%
GS210521C004750002021-03-15 12:06AM EDT475.000.580.000.000.00--050.00%
GS210521C004800002021-04-19 2:33PM EDT480.000.050.000.550.00-1012104.20%
GS210521C005000002021-03-29 9:30AM EDT500.000.010.000.000.00-1350.00%
GS210521C005050002021-03-15 12:06AM EDT505.000.210.000.000.00--050.00%
GS210521C005150002021-04-16 9:59AM EDT515.000.050.000.490.00-1013125.20%
Putsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS210521P001650002021-03-29 9:30AM EDT165.000.100.000.000.00--3050.00%
GS210521P001700002021-04-27 12:16PM EDT170.000.030.000.550.00-68283.59%
GS210521P001800002021-04-27 12:17PM EDT180.000.030.000.550.00--10264.26%
GS210521P001850002021-05-14 12:43PM EDT185.000.010.000.550.00-463254.88%
GS210521P001900002021-04-28 11:29AM EDT190.000.050.000.550.00-1016245.90%
GS210521P001950002021-05-05 2:41PM EDT195.000.010.000.040.00-50258179.69%
GS210521P002000002021-05-07 9:45AM EDT200.000.020.000.040.00-1372173.44%
GS210521P002050002021-04-27 12:01PM EDT205.000.050.000.550.00--1219.92%
GS210521P002100002021-04-27 12:17PM EDT210.000.050.000.550.00--24211.72%
GS210521P002150002021-05-14 3:23PM EDT215.000.010.000.030.00-50120150.00%
GS210521P002200002021-04-26 3:58PM EDT220.000.040.000.250.00-1034177.73%
GS210521P002250002021-05-14 3:23PM EDT225.000.030.000.05+0.02+200.00%30201144.53%
GS210521P002300002021-04-28 2:59PM EDT230.000.050.000.030.00-1719132.81%
GS210521P002350002021-04-28 2:58PM EDT235.000.050.000.030.00-364126.56%
GS210521P002400002021-05-12 3:58PM EDT240.000.030.000.03-0.02-40.00%3168121.88%
GS210521P002450002021-04-28 2:58PM EDT245.000.070.000.040.00-1033118.75%
GS210521P002500002021-05-10 12:56PM EDT250.000.030.000.030.00-5134110.94%
GS210521P002550002021-05-12 3:31PM EDT255.000.050.000.030.00-27162104.69%
GS210521P002600002021-05-10 3:50PM EDT260.000.050.000.020.00-1610796.88%
GS210521P002650002021-05-06 1:43PM EDT265.000.060.000.040.00-236097.66%
GS210521P002700002021-05-13 1:58PM EDT270.000.090.010.030.00-228892.19%
GS210521P002750002021-05-07 10:55AM EDT275.000.050.000.040.00-230987.50%
GS210521P002800002021-05-13 1:01PM EDT280.000.020.010.03-0.06-75.00%1035382.03%
GS210521P002850002021-05-14 12:14PM EDT285.000.020.020.040.00-150980.47%
GS210521P002900002021-05-17 11:50AM EDT290.000.030.030.04-0.05-62.50%287076.95%
GS210521P002950002021-05-13 3:47PM EDT295.000.140.040.050.00-137173.83%
GS210521P003000002021-05-14 3:16PM EDT300.000.050.050.06-0.05-50.00%5185870.31%
GS210521P003050002021-05-17 11:38AM EDT305.000.070.060.07-0.04-36.36%1566266.41%
GS210521P003100002021-05-17 10:48AM EDT310.000.090.070.09-0.03-25.00%111,72063.09%
GS210521P003150002021-05-17 11:39AM EDT315.000.100.090.10-0.03-23.08%670259.18%
GS210521P003175002021-05-10 3:56PM EDT317.500.110.100.11-0.24-68.57%317157.23%
GS210521P003200002021-05-17 11:31AM EDT320.000.140.110.13-0.05-26.32%31,05255.66%
GS210521P003225002021-05-13 10:03AM EDT322.500.580.120.140.00-121153.52%
GS210521P003250002021-05-17 11:54AM EDT325.000.140.130.15-0.04-22.22%201,22351.47%
GS210521P003275002021-05-14 1:27PM EDT327.500.230.150.170.00-248650.20%
GS210521P003300002021-05-17 11:54AM EDT330.000.190.180.20-0.03-13.64%261,26348.73%
GS210521P003325002021-05-14 3:28PM EDT332.500.250.190.220.00-1229646.58%
GS210521P003350002021-05-17 9:47AM EDT335.000.220.230.26-0.06-21.43%151,42945.07%
GS210521P003375002021-05-17 11:18AM EDT337.500.310.270.31-0.04-11.43%344343.56%
GS210521P003400002021-05-17 11:29AM EDT340.000.300.270.35-0.09-23.08%271,33141.50%
GS210521P003425002021-05-17 10:07AM EDT342.500.380.370.45-0.08-17.39%6130540.58%
GS210521P003450002021-05-17 11:00AM EDT345.000.500.460.55-0.07-12.28%5655039.14%
GS210521P003475002021-05-17 10:53AM EDT347.500.560.580.69-0.13-18.84%8865537.92%
GS210521P003500002021-05-17 11:55AM EDT350.000.780.730.87-0.07-8.24%16394136.72%
GS210521P003525002021-05-17 11:30AM EDT352.500.950.941.06-0.15-13.64%11060535.13%
GS210521P003550002021-05-17 11:42AM EDT355.001.141.221.39-0.31-21.38%1451,16734.38%
GS210521P003575002021-05-17 11:09AM EDT357.501.451.661.76-0.33-18.54%10346533.22%
GS210521P003600002021-05-17 11:49AM EDT360.002.012.182.31-0.25-11.06%30061632.65%
GS210521P003625002021-05-17 11:57AM EDT362.502.972.853.05+0.04+1.37%12121832.45%
GS210521P003650002021-05-17 11:59AM EDT365.003.653.703.95-0.05-1.35%16233632.24%
GS210521P003675002021-05-17 10:44AM EDT367.504.504.805.00-0.10-2.17%39940031.90%
GS210521P003700002021-05-17 11:52AM EDT370.006.026.006.25-0.08-1.31%16540831.68%
GS210521P003725002021-05-17 9:45AM EDT372.506.807.657.95-0.28-3.95%1511633.08%
GS210521P003750002021-05-14 3:40PM EDT375.008.779.259.650.00-2311633.57%
GS210521P003775002021-05-11 11:25AM EDT377.5021.5510.9511.600.00-12134.79%
GS210521P003800002021-05-10 3:49PM EDT380.0023.9212.5013.900.00-12237.84%
GS210521P003825002021-05-11 11:24AM EDT382.5021.2014.9016.050.00-8639.34%
GS210521P003850002021-05-11 11:16AM EDT385.0020.6516.8018.350.00-1841.60%
GS210521P003900002021-05-11 10:45AM EDT390.0029.9021.4023.450.00-1549.84%
GS210521P003950002021-05-17 9:43AM EDT395.0027.7526.2028.00-32.90-54.25%2252.26%
GS210521P004000002021-05-10 10:11AM EDT400.0034.4131.2533.100.00-5759.77%
GS210521P004050002021-05-07 2:08PM EDT405.0035.3236.3038.000.00-1052.54%
GS210521P004100002021-05-07 9:34AM EDT410.0049.5541.3543.050.00-5758.69%
GS210521P004150002021-03-19 11:25AM EDT415.0074.0570.2075.200.00-11251.21%
GS210521P004200002021-04-13 9:40AM EDT420.0093.5559.3562.550.00-55152.34%
GS210521P004400002021-04-19 12:13AM EDT440.00103.3070.6073.900.00--188.53%
GS210521P005050002021-03-15 10:21AM EDT505.00158.20160.20163.350.00-10370.96%